Goldlion Holdings Limited (HKG:0533)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.040 (3.96%)
Apr 17, 2026, 3:52 PM HKT
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,275,000 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,289,500 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 571,000 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 401,000 |
| Apr 13, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 3.13% | 427,000 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 921,000 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,268,000 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 934,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 118,000 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 458,000 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 661,000 |
| Mar 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 1,353,000 |
| Mar 27, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 2,857,000 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 1,112,000 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 1,195,000 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 347,000 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 169,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 158,000 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 445,000 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 485,000 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 22,000 |
| Mar 13, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 43,000 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 57,000 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Mar 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 2.11% | 200,000 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 297,000 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 16,000 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 120,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 120,000 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 295,000 |
| Mar 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 340,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 255,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 159,000 |
| Feb 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 89,000 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 49,000 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 1,172,000 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 91,000 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 356,000 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 261,000 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 660,000 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 62,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 6, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 802,000 |
| Feb 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 31,000 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 378,000 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,163,000 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 277,000 |